Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Auddia Inc (NQ: AUUD )

1.700 -0.030 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 1.510 1.740 1.510 1.630 21,645 +0.02(+1.24%)
Feb 25, 2022 1.610 1.730 1.603 1.610 11,446 -0.05(-3.01%)
Feb 24, 2022 1.530 1.660 1.443 1.660 51,172 +0.09(+5.73%)
Feb 23, 2022 1.610 1.690 1.530 1.570 45,558 -0.11(-6.55%)
Feb 22, 2022 1.650 1.710 1.650 1.680 16,968 +0.04(+2.41%)
Feb 18, 2022 1.640 0 -0.15(-8.36%)
Feb 17, 2022 1.870 1.870 1.724 1.790 17,371 +0.00(+0.00%)
Feb 16, 2022 1.820 1.910 1.784 1.790 36,945 -0.07(-3.76%)
Feb 15, 2022 2.030 2.040 1.800 1.860 82,499 -0.05(-2.62%)
Feb 14, 2022 2.000 2.000 1.851 1.910 63,484 -0.10(-4.98%)
Feb 11, 2022 2.130 2.180 1.950 2.010 138,080 -0.08(-3.83%)
Feb 10, 2022 2.060 2.170 2.014 2.090 230,383 +0.06(+2.96%)
Feb 09, 2022 1.950 2.085 1.900 2.030 95,408 +0.09(+4.64%)
Feb 08, 2022 1.880 1.940 1.850 1.940 15,760 +0.05(+2.65%)
Feb 07, 2022 1.800 1.950 1.760 1.890 81,213 +0.13(+7.39%)
Feb 04, 2022 1.650 1.800 1.610 1.760 33,962 +0.11(+6.67%)
Feb 03, 2022 1.660 1.590 1.650 30,042 -0.02(-1.20%)
Feb 02, 2022 1.780 1.800 1.590 1.670 49,438 -0.08(-4.57%)
Feb 01, 2022 1.750 1.800 1.700 1.750 48,605 +0.22(+14.38%)
Jan 28, 2022 1.600 1.600 1.486 1.530 47,463 +0.00(+0.00%)
Jan 27, 2022 1.600 1.630 1.530 1.530 69,446 -0.10(-6.13%)
Jan 26, 2022 1.770 1.780 1.609 1.630 163,257 -0.10(-5.78%)
Jan 25, 2022 1.740 1.750 1.610 1.730 47,571 +0.08(+5.17%)
Jan 24, 2022 1.710 1.730 1.554 1.645 210,987 -0.09(-5.46%)
Jan 21, 2022 1.810 1.810 1.730 1.740 61,475 -0.09(-4.92%)
Jan 20, 2022 1.820 1.880 1.820 1.830 48,733 +0.09(+5.17%)
Jan 19, 2022 1.750 1.790 1.720 1.740 21,863 +0.00(+0.00%)
Jan 18, 2022 1.780 1.820 1.740 1.740 30,635 -0.07(-3.87%)
Jan 14, 2022 1.810 0 +0.00(+0.00%)
Jan 13, 2022 1.890 1.890 1.800 1.810 30,855 -0.08(-4.23%)
Jan 12, 2022 1.910 1.950 1.830 1.890 95,116 -0.02(-1.05%)
Jan 11, 2022 1.700 1.950 1.700 1.910 157,025 +0.20(+11.70%)
Jan 10, 2022 1.720 1.734 1.660 1.710 37,212 -0.06(-3.39%)
Jan 07, 2022 1.730 1.810 1.730 1.770 39,060 +0.03(+1.72%)
Jan 06, 2022 1.720 1.790 1.630 1.740 102,685 +0.01(+0.58%)
Jan 05, 2022 1.800 1.829 1.710 1.730 103,504 -0.10(-5.46%)
Jan 04, 2022 1.850 1.862 1.770 1.830 54,719 +0.03(+1.67%)
Jan 03, 2022 1.830 1.875 1.780 1.800 214,842 +0.02(+1.12%)
Dec 31, 2021 1.820 1.873 1.780 1.780 159,712 -0.06(-3.26%)
Dec 30, 2021 1.760 1.900 1.760 1.840 170,763 +0.06(+3.37%)
Dec 29, 2021 1.840 1.905 1.760 1.780 250,136 -0.07(-3.78%)
Dec 28, 2021 1.900 1.930 1.830 1.850 121,215 -0.05(-2.63%)
Dec 27, 2021 1.920 2.000 1.890 1.900 114,097 -0.09(-4.52%)
Dec 23, 2021 1.950 2.020 1.930 1.990 63,122 +0.05(+2.58%)
Dec 22, 2021 1.890 1.970 1.890 1.940 37,635 +0.01(+0.52%)
Dec 21, 2021 1.860 2.020 1.860 1.930 265,528 +0.06(+3.21%)
Dec 20, 2021 1.880 1.900 1.810 1.870 166,379 -0.06(-3.11%)
Dec 17, 2021 1.950 2.040 1.870 1.930 272,994 -0.04(-2.03%)
Dec 16, 2021 2.070 2.100 1.950 1.970 135,920 -0.11(-5.29%)
Dec 15, 2021 2.090 2.101 1.960 2.080 212,725 -0.05(-2.35%)
Dec 14, 2021 2.140 2.180 2.080 2.130 192,359 -0.07(-3.18%)
Dec 13, 2021 2.100 2.280 2.030 2.200 594,911 +0.02(+0.92%)
Dec 10, 2021 2.200 2.240 2.030 2.180 854,425 +0.15(+7.39%)
Dec 09, 2021 2.040 2.230 2.010 2.030 883,503 -0.24(-10.57%)
Dec 08, 2021 2.130 2.350 1.930 2.270 18,720,068 +0.37(+19.47%)
Dec 07, 2021 1.810 1.950 1.800 1.900 160,791 +0.11(+6.15%)
Dec 06, 2021 1.770 1.797 1.670 1.790 184,921 +0.00(+0.00%)
Dec 03, 2021 2.000 2.050 1.760 1.790 422,161 -0.19(-9.60%)
Dec 02, 2021 2.090 2.090 1.940 1.980 341,004 -0.10(-4.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.